Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 16.27 | 16.34 | 15.87 | 16.20 | 846,822 | -0.07(-0.42%) |
Apr 29, 2008 | 16.69 | 16.69 | 16.25 | 16.27 | 941,546 | -0.42(-2.50%) |
Apr 28, 2008 | 16.60 | 16.70 | 16.27 | 16.69 | 721,516 | -0.04(-0.23%) |
Apr 25, 2008 | 18.85 | 18.85 | 16.00 | 16.73 | 1,791,888 | -2.50(-13.00%) |
Apr 24, 2008 | 19.15 | 19.53 | 18.89 | 19.23 | 541,425 | +0.19(+1.00%) |
Apr 23, 2008 | 19.09 | 19.68 | 18.95 | 19.04 | 250,082 | +0.06(+0.32%) |
Apr 22, 2008 | 19.02 | 19.08 | 18.77 | 18.98 | 302,673 | -0.14(-0.72%) |
Apr 21, 2008 | 19.26 | 19.46 | 19.11 | 19.11 | 270,345 | -0.28(-1.45%) |
Apr 18, 2008 | 19.80 | 19.92 | 19.32 | 19.39 | 297,673 | -0.12(-0.62%) |
Apr 17, 2008 | 19.23 | 19.67 | 19.18 | 19.51 | 174,443 | +0.16(+0.82%) |
Apr 16, 2008 | 18.93 | 19.40 | 18.55 | 19.36 | 396,555 | +0.57(+3.03%) |
Apr 15, 2008 | 18.64 | 18.94 | 18.26 | 18.79 | 231,940 | +0.28(+1.52%) |
Apr 14, 2008 | 18.59 | 18.69 | 18.35 | 18.50 | 226,036 | -0.12(-0.65%) |
Apr 11, 2008 | 18.62 | 18.87 | 18.53 | 18.63 | 242,997 | -0.21(-1.09%) |
Apr 10, 2008 | 18.63 | 18.96 | 18.50 | 18.83 | 273,106 | +0.24(+1.27%) |
Apr 09, 2008 | 18.94 | 18.94 | 18.59 | 18.60 | 354,286 | -0.28(-1.49%) |
Apr 08, 2008 | 18.79 | 19.03 | 18.62 | 18.88 | 228,969 | -0.04(-0.20%) |
Apr 07, 2008 | 18.78 | 19.19 | 18.72 | 18.91 | 312,044 | +0.26(+1.39%) |
Apr 04, 2008 | 18.75 | 19.11 | 18.37 | 18.66 | 300,415 | -0.05(-0.24%) |
Apr 03, 2008 | 18.66 | 18.94 | 18.50 | 18.70 | 188,799 | -0.12(-0.65%) |
Apr 02, 2008 | 18.90 | 19.07 | 18.53 | 18.82 | 330,453 | -0.01(-0.04%) |
Apr 01, 2008 | 18.42 | 18.83 | 18.32 | 18.83 | 402,852 | +0.68(+3.77%) |
Mar 31, 2008 | 17.75 | 18.31 | 17.65 | 18.15 | 331,954 | +0.35(+1.96%) |
Mar 28, 2008 | 17.79 | 17.99 | 17.61 | 17.80 | 256,918 | +0.07(+0.39%) |
Mar 27, 2008 | 18.19 | 18.21 | 17.72 | 17.73 | 442,018 | -0.39(-2.14%) |
Mar 26, 2008 | 18.36 | 18.36 | 18.01 | 18.12 | 347,367 | -0.30(-1.65%) |
Mar 25, 2008 | 18.50 | 18.74 | 18.31 | 18.42 | 445,341 | -0.14(-0.78%) |
Mar 24, 2008 | 19.18 | 19.34 | 18.41 | 18.56 | 838,560 | -1.92(-9.35%) |
Mar 21, 2008 | 19.36 | 20.54 | 18.89 | 20.48 | 1,454,594 | +0.00(+0.00%) |
Mar 20, 2008 | 19.36 | 20.54 | 18.89 | 20.48 | 1,455,511 | +1.35(+7.07%) |
Mar 19, 2008 | 19.32 | 19.85 | 19.13 | 19.13 | 499,519 | -0.08(-0.44%) |
Mar 18, 2008 | 18.41 | 19.26 | 18.39 | 19.21 | 506,328 | +1.03(+5.69%) |
Mar 17, 2008 | 17.80 | 18.59 | 17.40 | 18.18 | 384,966 | -0.17(-0.95%) |
Mar 14, 2008 | 18.92 | 18.98 | 18.10 | 18.35 | 599,723 | -0.43(-2.31%) |
Mar 13, 2008 | 17.71 | 18.83 | 17.61 | 18.79 | 432,383 | +0.15(+0.82%) |
Mar 12, 2008 | 19.00 | 19.31 | 18.61 | 18.63 | 898,465 | -0.37(-1.96%) |
Mar 11, 2008 | 18.63 | 19.01 | 18.35 | 19.01 | 515,855 | +0.89(+4.91%) |
Mar 10, 2008 | 18.34 | 18.62 | 17.92 | 18.12 | 419,179 | -0.12(-0.67%) |
Mar 07, 2008 | 17.74 | 18.53 | 17.71 | 18.24 | 443,859 | +0.32(+1.78%) |
Mar 06, 2008 | 17.99 | 18.15 | 17.82 | 17.92 | 371,177 | -0.21(-1.17%) |
Mar 05, 2008 | 18.45 | 18.63 | 18.10 | 18.13 | 359,761 | -0.19(-1.04%) |
Mar 04, 2008 | 18.00 | 18.34 | 17.66 | 18.32 | 650,083 | +0.14(+0.75%) |
Mar 03, 2008 | 18.10 | 18.23 | 17.77 | 18.18 | 467,472 | +0.13(+0.72%) |
Feb 29, 2008 | 18.11 | 18.38 | 17.89 | 18.06 | 523,300 | -0.31(-1.70%) |
Feb 28, 2008 | 18.41 | 18.74 | 18.09 | 18.37 | 284,269 | -0.15(-0.82%) |
Feb 27, 2008 | 18.56 | 18.99 | 18.37 | 18.52 | 364,919 | -0.21(-1.10%) |
Feb 26, 2008 | 18.64 | 18.99 | 18.51 | 18.72 | 305,222 | -0.08(-0.44%) |
Feb 25, 2008 | 18.53 | 18.91 | 18.08 | 18.81 | 348,351 | +0.27(+1.43%) |
Feb 22, 2008 | 18.21 | 18.60 | 17.84 | 18.54 | 529,123 | +0.10(+0.54%) |
Feb 21, 2008 | 18.65 | 18.94 | 18.39 | 18.44 | 421,925 | -0.27(-1.42%) |
Feb 20, 2008 | 18.25 | 18.72 | 18.03 | 18.71 | 418,581 | +0.29(+1.57%) |
Feb 19, 2008 | 18.87 | 18.87 | 18.23 | 18.42 | 379,336 | -0.16(-0.86%) |
Feb 18, 2008 | 17.89 | 18.63 | 17.75 | 18.58 | 534,593 | +0.00(+0.00%) |
Feb 15, 2008 | 17.89 | 18.63 | 17.75 | 18.58 | 534,593 | +0.52(+2.90%) |
Feb 14, 2008 | 18.44 | 18.44 | 18.06 | 18.06 | 350,479 | -0.36(-1.98%) |
Feb 13, 2008 | 18.38 | 18.47 | 18.01 | 18.42 | 332,853 | +0.25(+1.38%) |
Feb 12, 2008 | 17.92 | 18.29 | 17.68 | 18.17 | 371,010 | +0.38(+2.14%) |
Feb 11, 2008 | 18.32 | 18.32 | 17.58 | 17.79 | 382,182 | -0.56(-3.06%) |
Feb 08, 2008 | 18.34 | 18.66 | 18.16 | 18.35 | 283,175 | -0.02(-0.12%) |
Feb 07, 2008 | 18.24 | 18.91 | 18.10 | 18.37 | 335,801 | +0.08(+0.46%) |
Feb 06, 2008 | 18.51 | 18.88 | 18.27 | 18.29 | 465,306 | -0.46(-2.43%) |
Feb 05, 2008 | 17.92 | 18.91 | 17.82 | 18.75 | 841,720 | +0.49(+2.66%) |
Feb 04, 2008 | 18.14 | 18.33 | 17.59 | 18.26 | 410,713 | +0.21(+1.18%) |